Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Core Alphadex Fund FT (NY: FYX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2010 21.89 21.96 21.48 21.66 15,616 -0.05(-0.23%)
Sep 29, 2010 21.63 21.79 21.56 21.71 28,821 +0.17(+0.77%)
Sep 28, 2010 21.45 21.55 21.10 21.55 23,031 +0.17(+0.78%)
Sep 27, 2010 21.39 21.48 21.28 21.38 20,223 -0.03(-0.16%)
Sep 24, 2010 21.10 21.41 21.03 21.41 9,036 +0.71(+3.43%)
Sep 23, 2010 20.84 21.14 20.70 20.70 32,124 -0.23(-1.12%)
Sep 22, 2010 21.15 21.17 20.80 20.94 11,233 -0.28(-1.30%)
Sep 21, 2010 21.25 21.39 21.17 21.21 49,040 -0.13(-0.60%)
Sep 20, 2010 20.67 21.34 20.67 21.34 10,615 +0.57(+2.75%)
Sep 17, 2010 20.77 20.85 20.44 20.77 8,685 +0.00(+0.00%)
Sep 15, 2010 20.58 20.78 20.55 20.77 6,912 +0.08(+0.40%)
Sep 14, 2010 20.74 20.89 20.69 20.69 16,192 -0.09(-0.44%)
Sep 13, 2010 20.68 20.80 20.66 20.78 4,621 +0.46(+2.26%)
Sep 10, 2010 20.50 20.50 20.20 20.32 9,863 +0.12(+0.57%)
Sep 09, 2010 20.56 20.56 20.13 20.20 4,669 -0.11(-0.53%)
Sep 08, 2010 20.32 20.38 20.18 20.31 33,587 +0.16(+0.79%)
Sep 07, 2010 20.40 20.40 20.12 20.15 14,905 -0.43(-2.07%)
Sep 03, 2010 20.51 20.61 20.39 20.58 29,554 +0.36(+1.78%)
Sep 02, 2010 19.97 20.29 19.96 20.22 12,209 +0.23(+1.13%)
Sep 01, 2010 19.62 20.01 19.55 19.99 15,444 +0.78(+4.07%)
Aug 31, 2010 19.16 19.43 19.16 19.21 13,910 -0.13(-0.67%)
Aug 30, 2010 19.60 19.65 19.34 19.34 20,530 -0.42(-2.12%)
Aug 27, 2010 19.76 19.76 19.26 19.76 14,028 +0.50(+2.60%)
Aug 26, 2010 19.52 19.55 19.24 19.26 23,872 -0.14(-0.73%)
Aug 25, 2010 19.01 19.42 18.78 19.40 14,020 +0.28(+1.49%)
Aug 24, 2010 18.92 19.29 18.84 19.11 184,510 -0.18(-0.95%)
Aug 23, 2010 19.77 19.86 19.30 19.30 13,550 -0.28(-1.45%)
Aug 20, 2010 19.45 19.58 19.32 19.58 2,505 -0.12(-0.60%)
Aug 19, 2010 20.13 20.13 19.60 19.70 10,322 -0.47(-2.32%)
Aug 18, 2010 19.98 20.32 19.92 20.17 33,196 +0.12(+0.58%)
Aug 17, 2010 20.11 20.21 20.02 20.05 6,533 +0.48(+2.43%)
Aug 16, 2010 19.37 19.79 19.37 19.57 13,074 +0.07(+0.34%)
Aug 13, 2010 19.51 19.79 19.51 19.51 12,282 -0.32(-1.63%)
Aug 12, 2010 19.59 19.86 19.36 19.83 13,612 -0.01(-0.06%)
Aug 11, 2010 20.20 20.21 19.84 19.84 18,554 -0.89(-4.31%)
Aug 10, 2010 20.90 20.90 20.52 20.74 9,416 -0.35(-1.67%)
Aug 09, 2010 20.95 21.14 20.94 21.09 29,779 +0.24(+1.16%)
Aug 06, 2010 20.85 20.92 20.41 20.85 54,726 -0.08(-0.40%)
Aug 05, 2010 20.97 21.14 20.93 20.93 20,399 -0.28(-1.34%)
Aug 04, 2010 21.07 21.24 21.07 21.21 56,201 +0.18(+0.87%)
Aug 03, 2010 21.15 21.27 20.89 21.03 15,991 -0.18(-0.86%)
Aug 02, 2010 21.24 21.33 21.00 21.21 34,352 +0.29(+1.40%)
Jul 30, 2010 20.92 21.02 20.69 20.92 14,807 +0.03(+0.16%)
Jul 29, 2010 21.15 21.15 20.64 20.89 7,530 -0.02(-0.08%)
Jul 28, 2010 21.24 21.24 20.85 20.90 20,434 -0.38(-1.81%)
Jul 27, 2010 21.57 21.57 21.24 21.29 36,351 -0.05(-0.24%)
Jul 26, 2010 21.04 21.35 21.04 21.34 54,090 +0.40(+1.89%)
Jul 23, 2010 20.39 20.96 20.39 20.94 25,504 +0.46(+2.27%)
Jul 22, 2010 20.36 20.49 20.34 20.48 6,698 +0.72(+3.64%)
Jul 21, 2010 20.27 20.27 19.73 19.76 19,535 -0.33(-1.66%)
Jul 20, 2010 19.44 20.12 19.44 20.09 10,199 +0.38(+1.91%)
Jul 19, 2010 19.66 19.74 19.39 19.72 12,381 +0.08(+0.38%)
Jul 16, 2010 19.64 20.19 19.63 19.64 57,274 -0.79(-3.85%)
Jul 15, 2010 20.54 20.54 20.16 20.43 100,657 -0.12(-0.57%)
Jul 14, 2010 20.54 20.62 20.41 20.54 8,322 -0.08(-0.41%)
Jul 13, 2010 20.20 20.63 20.20 20.63 22,433 +0.68(+3.39%)
Jul 12, 2010 20.08 20.08 19.86 19.95 10,614 +0.06(+0.30%)
Jul 09, 2010 19.89 19.93 19.83 19.89 804 +0.04(+0.20%)
Jul 08, 2010 19.70 19.86 19.62 19.85 18,272 +0.44(+2.27%)
Jul 07, 2010 19.12 19.41 19.11 19.41 3,136 +0.48(+2.54%)
Jul 06, 2010 19.52 19.62 18.86 18.93 18,589 -0.33(-1.69%)
Jul 02, 2010 19.26 19.50 19.16 19.26 58,098 -0.10(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.